Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.242 | 8.242 | 7.678 | 7.704 | 127,256 | -0.52(-6.33%) |
Jun 29, 2005 | 8.294 | 8.346 | 8.007 | 8.224 | 88,251 | -0.02(-0.21%) |
Jun 28, 2005 | 7.955 | 8.285 | 7.808 | 8.242 | 201,414 | +0.36(+4.51%) |
Jun 27, 2005 | 8.198 | 8.346 | 7.600 | 7.886 | 157,258 | -0.12(-1.52%) |
Jun 24, 2005 | 7.400 | 8.007 | 7.400 | 8.007 | 1,124,102 | +0.55(+7.33%) |
Jun 23, 2005 | 7.712 | 7.712 | 7.374 | 7.461 | 59,073 | -0.13(-1.71%) |
Jun 22, 2005 | 7.305 | 7.704 | 7.218 | 7.591 | 88,008 | +0.37(+5.17%) |
Jun 21, 2005 | 7.548 | 7.721 | 7.201 | 7.218 | 129,163 | -0.43(-5.68%) |
Jun 20, 2005 | 8.242 | 8.242 | 7.548 | 7.652 | 134,412 | -0.47(-5.76%) |
Jun 17, 2005 | 8.207 | 8.268 | 8.120 | 8.120 | 100,197 | -0.17(-2.09%) |
Jun 16, 2005 | 8.120 | 8.528 | 8.077 | 8.294 | 76,384 | +0.21(+2.58%) |
Jun 15, 2005 | 8.172 | 8.207 | 7.947 | 8.085 | 75,320 | -0.09(-1.06%) |
Jun 14, 2005 | 8.207 | 8.296 | 8.068 | 8.172 | 83,035 | +0.04(+0.53%) |
Jun 13, 2005 | 7.617 | 8.242 | 7.617 | 8.129 | 144,804 | +0.51(+6.72%) |
Jun 10, 2005 | 7.667 | 7.808 | 7.478 | 7.617 | 51,335 | -0.15(-1.90%) |
Jun 09, 2005 | 7.478 | 7.842 | 7.461 | 7.764 | 82,217 | +0.21(+2.76%) |
Jun 08, 2005 | 7.270 | 7.799 | 7.053 | 7.556 | 135,665 | +0.37(+5.19%) |
Jun 07, 2005 | 6.810 | 7.322 | 6.723 | 7.183 | 306,306 | +0.87(+13.74%) |
Jun 06, 2005 | 6.463 | 6.506 | 6.281 | 6.316 | 32,602 | -0.18(-2.80%) |
Jun 03, 2005 | 6.498 | 6.506 | 6.463 | 6.498 | 26,472 | -0.02(-0.27%) |
Jun 02, 2005 | 6.463 | 6.533 | 6.428 | 6.515 | 41,437 | +0.07(+1.08%) |
Jun 01, 2005 | 6.437 | 6.498 | 6.342 | 6.446 | 17,904 | +0.01(+0.13%) |
May 31, 2005 | 6.463 | 6.498 | 6.428 | 6.437 | 27,665 | +0.01(+0.14%) |
May 27, 2005 | 6.506 | 6.506 | 6.246 | 6.428 | 105,663 | -0.03(-0.40%) |
May 26, 2005 | 6.246 | 6.498 | 6.229 | 6.454 | 86,982 | +0.35(+5.68%) |
May 25, 2005 | 5.708 | 6.446 | 5.573 | 6.107 | 70,282 | +0.31(+5.39%) |
May 24, 2005 | 5.639 | 5.873 | 5.544 | 5.795 | 226,389 | +0.18(+3.25%) |
May 23, 2005 | 5.561 | 5.726 | 5.561 | 5.613 | 72,246 | +0.01(+0.15%) |
May 20, 2005 | 5.639 | 5.726 | 5.500 | 5.604 | 148,236 | -0.10(-1.82%) |
May 19, 2005 | 5.413 | 5.717 | 5.370 | 5.708 | 146,619 | +0.33(+6.13%) |
May 18, 2005 | 5.622 | 5.622 | 5.335 | 5.379 | 173,826 | -0.16(-2.97%) |
May 17, 2005 | 5.786 | 5.812 | 5.509 | 5.544 | 34,405 | -0.17(-3.03%) |
May 16, 2005 | 5.570 | 5.743 | 5.361 | 5.717 | 75,105 | +0.23(+4.27%) |
May 13, 2005 | 5.118 | 5.639 | 5.118 | 5.483 | 512,015 | +0.40(+7.85%) |
May 12, 2005 | 5.639 | 5.639 | 5.075 | 5.084 | 634,773 | -0.53(-9.43%) |
May 11, 2005 | 5.977 | 6.003 | 5.613 | 5.613 | 148,056 | -0.29(-4.99%) |
May 10, 2005 | 5.891 | 5.995 | 5.847 | 5.908 | 5,453 | -0.08(-1.30%) |
May 09, 2005 | 5.925 | 6.002 | 5.925 | 5.986 | 9,256 | -0.10(-1.71%) |
May 06, 2005 | 5.899 | 6.090 | 5.743 | 6.090 | 20,479 | +0.28(+4.76%) |
May 05, 2005 | 5.925 | 5.960 | 5.726 | 5.813 | 27,947 | -0.11(-1.89%) |
May 04, 2005 | 5.873 | 5.925 | 5.726 | 5.925 | 29,046 | +0.18(+3.17%) |
May 03, 2005 | 6.090 | 6.272 | 5.509 | 5.743 | 112,345 | -0.50(-8.06%) |
May 02, 2005 | 6.914 | 6.922 | 5.856 | 6.246 | 85,105 | -0.74(-10.56%) |
Apr 29, 2005 | 6.923 | 7.070 | 6.385 | 6.984 | 146,359 | +0.01(+0.12%) |
Apr 28, 2005 | 6.697 | 7.148 | 6.697 | 6.975 | 18,655 | +0.05(+0.78%) |
Apr 27, 2005 | 6.958 | 6.966 | 6.897 | 6.921 | 14,502 | -0.06(-0.89%) |
Apr 26, 2005 | 6.932 | 6.984 | 6.706 | 6.984 | 33,213 | +0.21(+3.07%) |
Apr 25, 2005 | 6.376 | 6.801 | 6.376 | 6.775 | 26,675 | +0.48(+7.58%) |
Apr 22, 2005 | 7.218 | 7.218 | 6.168 | 6.298 | 57,518 | -0.83(-11.68%) |
Apr 21, 2005 | 6.827 | 7.305 | 6.827 | 7.131 | 45,894 | +0.27(+3.92%) |
Apr 20, 2005 | 7.114 | 7.122 | 6.862 | 6.862 | 110,150 | -0.33(-4.58%) |
Apr 19, 2005 | 6.897 | 7.192 | 6.897 | 7.192 | 53,747 | +0.38(+5.61%) |
Apr 18, 2005 | 6.671 | 6.888 | 6.524 | 6.810 | 49,648 | +0.02(+0.26%) |
Apr 15, 2005 | 6.853 | 7.044 | 6.611 | 6.793 | 209,820 | -0.07(-1.01%) |
Apr 14, 2005 | 7.279 | 7.495 | 6.836 | 6.862 | 106,483 | -0.55(-7.38%) |
Apr 13, 2005 | 7.417 | 7.513 | 7.357 | 7.409 | 5,107 | -0.09(-1.16%) |
Apr 12, 2005 | 7.089 | 7.582 | 7.062 | 7.495 | 12,929 | +0.28(+3.85%) |
Apr 11, 2005 | 7.409 | 7.469 | 7.166 | 7.218 | 240,906 | -0.14(-1.89%) |
Apr 08, 2005 | 7.877 | 7.895 | 7.357 | 7.357 | 15,775 | -0.54(-6.81%) |
Apr 07, 2005 | 7.721 | 7.895 | 7.721 | 7.895 | 10,106 | +0.20(+2.59%) |
Apr 06, 2005 | 7.816 | 7.895 | 7.695 | 7.695 | 25,388 | -0.20(-2.53%) |
Apr 05, 2005 | 7.877 | 7.895 | 7.756 | 7.895 | 36,835 | +0.02(+0.22%) |
Apr 04, 2005 | 7.686 | 7.877 | 7.365 | 7.877 | 24,523 | +0.19(+2.48%) |
Apr 01, 2005 | 7.799 | 7.834 | 7.157 | 7.686 | 120,819 | +0.03(+0.34%) |
Mar 31, 2005 | 7.461 | 7.660 | 7.001 | 7.660 | 128,903 | +0.29(+3.88%) |
Mar 30, 2005 | 7.738 | 7.738 | 7.374 | 7.374 | 35,052 | -0.25(-3.30%) |
Mar 29, 2005 | 7.886 | 8.051 | 7.591 | 7.626 | 22,712 | -0.38(-4.77%) |
Mar 28, 2005 | 7.947 | 8.059 | 7.339 | 8.007 | 120,600 | +0.03(+0.33%) |
Mar 24, 2005 | 7.929 | 8.016 | 7.782 | 7.981 | 19,463 | +0.07(+0.88%) |
Mar 23, 2005 | 7.495 | 7.938 | 7.331 | 7.912 | 122,631 | +0.42(+5.56%) |
Mar 22, 2005 | 7.374 | 7.504 | 6.958 | 7.495 | 67,889 | +0.06(+0.82%) |
Mar 21, 2005 | 7.548 | 7.591 | 7.218 | 7.435 | 32,824 | -0.10(-1.27%) |
Mar 18, 2005 | 7.495 | 7.548 | 7.122 | 7.530 | 52,371 | +0.15(+2.00%) |
Mar 17, 2005 | 7.305 | 7.461 | 7.018 | 7.383 | 59,511 | +0.19(+2.65%) |
Mar 16, 2005 | 7.582 | 7.591 | 6.992 | 7.192 | 31,857 | -0.33(-4.38%) |
Mar 15, 2005 | 7.331 | 7.591 | 6.949 | 7.521 | 77,683 | +0.23(+3.21%) |
Mar 14, 2005 | 7.235 | 7.305 | 6.619 | 7.287 | 161,363 | +0.10(+1.45%) |
Mar 11, 2005 | 6.506 | 7.253 | 6.506 | 7.183 | 190,068 | +0.31(+4.55%) |
Mar 10, 2005 | 7.114 | 7.183 | 6.454 | 6.871 | 66,217 | -0.07(-1.00%) |
Mar 09, 2005 | 6.567 | 7.157 | 6.272 | 6.940 | 158,981 | +0.49(+7.53%) |
Mar 08, 2005 | 6.116 | 6.593 | 6.116 | 6.454 | 687,784 | +0.56(+9.41%) |
Mar 07, 2005 | 5.882 | 5.986 | 5.882 | 5.899 | 80,875 | +0.16(+2.72%) |
Mar 04, 2005 | 5.656 | 5.743 | 5.379 | 5.743 | 283,023 | +0.21(+3.76%) |
Mar 03, 2005 | 5.786 | 5.786 | 5.396 | 5.535 | 33,734 | +0.03(+0.63%) |
Mar 02, 2005 | 5.448 | 5.639 | 5.448 | 5.500 | 78,465 | -0.09(-1.55%) |
Mar 01, 2005 | 5.448 | 5.639 | 5.439 | 5.587 | 52,899 | +0.04(+0.78%) |
Feb 28, 2005 | 6.038 | 6.038 | 5.465 | 5.544 | 76,063 | -0.12(-2.14%) |
Feb 25, 2005 | 5.422 | 5.812 | 5.422 | 5.665 | 155,208 | +0.14(+2.51%) |
Feb 24, 2005 | 5.422 | 5.552 | 5.379 | 5.526 | 75,083 | +0.01(+0.16%) |
Feb 23, 2005 | 5.457 | 5.691 | 5.422 | 5.518 | 59,653 | -0.08(-1.40%) |
Feb 22, 2005 | 5.509 | 5.917 | 5.344 | 5.596 | 308,333 | -0.03(-0.46%) |
Feb 18, 2005 | 6.012 | 6.290 | 5.422 | 5.622 | 190,388 | -0.42(-6.90%) |
Feb 17, 2005 | 5.977 | 6.238 | 5.943 | 6.038 | 35,205 | -0.16(-2.51%) |
Feb 16, 2005 | 6.281 | 6.602 | 6.073 | 6.193 | 37,755 | -0.19(-3.00%) |
Feb 15, 2005 | 6.446 | 6.593 | 6.290 | 6.385 | 40,181 | -0.14(-2.13%) |
Feb 14, 2005 | 6.220 | 6.593 | 6.220 | 6.524 | 30,900 | +0.30(+4.88%) |
Feb 11, 2005 | 5.995 | 6.602 | 5.995 | 6.220 | 43,548 | +0.23(+3.76%) |
Feb 10, 2005 | 6.073 | 6.420 | 5.986 | 5.995 | 21,127 | -0.16(-2.54%) |
Feb 09, 2005 | 6.637 | 6.697 | 6.081 | 6.151 | 44,608 | -0.46(-6.96%) |
Feb 08, 2005 | 6.602 | 6.611 | 6.333 | 6.611 | 172,756 | +0.09(+1.33%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.203 | 6.524 | 111,842 | -0.04(-0.66%) |
Feb 04, 2005 | 6.394 | 6.645 | 6.203 | 6.567 | 123,978 | +0.19(+2.99%) |
Feb 03, 2005 | 6.506 | 6.524 | 6.333 | 6.376 | 151,414 | -0.19(-2.91%) |
Feb 02, 2005 | 6.593 | 6.749 | 6.359 | 6.567 | 96,764 | +0.06(+0.93%) |
Feb 01, 2005 | 6.324 | 6.767 | 6.324 | 6.506 | 156,862 | +0.10(+1.63%) |
Jan 31, 2005 | 6.680 | 6.723 | 6.290 | 6.402 | 79,480 | -0.21(-3.15%) |
Jan 28, 2005 | 6.281 | 7.261 | 6.281 | 6.611 | 78,434 | -0.03(-0.52%) |
Jan 27, 2005 | 6.576 | 6.975 | 6.368 | 6.645 | 48,669 | -0.10(-1.42%) |
Jan 26, 2005 | 6.810 | 6.940 | 6.333 | 6.741 | 48,601 | -0.06(-0.89%) |
Jan 25, 2005 | 6.940 | 7.174 | 6.506 | 6.801 | 143,765 | -0.07(-1.01%) |
Jan 24, 2005 | 6.498 | 6.992 | 6.498 | 6.871 | 145,649 | +0.23(+3.39%) |
Jan 21, 2005 | 6.064 | 6.758 | 5.917 | 6.645 | 227,611 | +0.70(+11.82%) |
Jan 20, 2005 | 5.370 | 5.977 | 5.370 | 5.943 | 129,480 | +0.44(+8.04%) |
Jan 19, 2005 | 5.570 | 5.578 | 5.422 | 5.500 | 70,307 | +0.04(+0.79%) |
Jan 18, 2005 | 5.578 | 5.578 | 5.387 | 5.457 | 117,640 | +0.01(+0.16%) |
Jan 14, 2005 | 5.292 | 5.570 | 5.257 | 5.448 | 126,280 | +0.04(+0.80%) |
Jan 13, 2005 | 5.873 | 5.873 | 5.309 | 5.405 | 398,989 | -0.32(-5.61%) |
Jan 12, 2005 | 6.333 | 6.333 | 5.552 | 5.726 | 130,204 | -0.54(-8.59%) |
Jan 11, 2005 | 6.628 | 6.906 | 6.203 | 6.264 | 60,344 | -0.50(-7.44%) |
Jan 10, 2005 | 7.079 | 7.079 | 6.593 | 6.767 | 87,128 | -0.39(-5.45%) |
Jan 07, 2005 | 7.070 | 7.439 | 7.027 | 7.157 | 20,176 | +0.01(+0.12%) |
Jan 06, 2005 | 7.157 | 7.539 | 7.070 | 7.148 | 34,215 | -0.05(-0.72%) |
Jan 05, 2005 | 7.478 | 7.495 | 7.027 | 7.201 | 88,134 | -0.30(-4.05%) |
Jan 04, 2005 | 7.574 | 7.851 | 7.452 | 7.504 | 122,017 | -0.19(-2.48%) |
Jan 03, 2005 | 8.077 | 8.198 | 7.634 | 7.695 | 105,271 | -0.37(-4.62%) |
Dec 31, 2004 | 8.146 | 8.285 | 8.025 | 8.068 | 60,977 | -0.08(-0.96%) |
Dec 30, 2004 | 8.094 | 8.337 | 8.068 | 8.146 | 38,384 | -0.10(-1.16%) |
Dec 29, 2004 | 8.155 | 8.372 | 8.155 | 8.242 | 92,215 | +0.00(+0.00%) |
Dec 28, 2004 | 8.354 | 8.441 | 7.999 | 8.242 | 67,086 | -0.19(-2.26%) |
Dec 27, 2004 | 8.432 | 8.493 | 8.207 | 8.432 | 82,878 | -0.04(-0.46%) |
Dec 23, 2004 | 8.328 | 8.589 | 8.320 | 8.471 | 34,465 | +0.13(+1.61%) |
Dec 22, 2004 | 8.129 | 8.406 | 7.808 | 8.337 | 57,519 | +0.12(+1.48%) |
Dec 21, 2004 | 7.808 | 8.463 | 7.808 | 8.216 | 93,714 | +0.15(+1.83%) |
Dec 20, 2004 | 8.589 | 8.589 | 7.842 | 8.068 | 200,108 | -0.17(-2.11%) |
Dec 17, 2004 | 8.589 | 8.805 | 8.085 | 8.242 | 481,942 | -0.44(-5.09%) |
Dec 16, 2004 | 8.545 | 8.831 | 8.545 | 8.684 | 125,298 | -0.03(-0.40%) |
Dec 15, 2004 | 8.675 | 9.066 | 8.589 | 8.719 | 220,626 | -0.16(-1.76%) |
Dec 14, 2004 | 9.413 | 9.413 | 8.762 | 8.875 | 34,235 | -0.09(-0.97%) |
Dec 13, 2004 | 8.762 | 9.517 | 8.571 | 8.962 | 89,218 | -0.07(-0.77%) |
Dec 10, 2004 | 9.291 | 9.291 | 8.805 | 9.031 | 99,131 | -0.35(-3.70%) |
Dec 09, 2004 | 9.369 | 9.508 | 9.135 | 9.378 | 47,145 | -0.08(-0.83%) |
Dec 08, 2004 | 9.508 | 9.716 | 9.118 | 9.456 | 90,486 | -0.01(-0.09%) |
Dec 07, 2004 | 9.873 | 9.873 | 9.231 | 9.465 | 225,813 | -0.19(-1.98%) |
Dec 06, 2004 | 9.881 | 10.13 | 9.543 | 9.656 | 222,009 | -0.01(-0.09%) |
Dec 03, 2004 | 9.534 | 9.846 | 9.178 | 9.664 | 331,976 | +0.25(+2.67%) |
Dec 02, 2004 | 8.701 | 9.543 | 8.649 | 9.413 | 388,804 | +0.75(+8.61%) |
Dec 01, 2004 | 8.242 | 8.866 | 8.242 | 8.667 | 241,835 | +0.10(+1.11%) |
Nov 30, 2004 | 8.502 | 8.667 | 8.077 | 8.571 | 224,545 | +0.07(+0.83%) |
Nov 29, 2004 | 8.675 | 8.762 | 8.207 | 8.501 | 150,657 | -0.00(-0.01%) |
Nov 26, 2004 | 8.068 | 8.632 | 8.025 | 8.502 | 75,501 | +0.02(+0.21%) |
Nov 24, 2004 | 8.242 | 8.675 | 8.242 | 8.484 | 368,171 | +0.35(+4.25%) |
Nov 23, 2004 | 8.242 | 8.458 | 7.600 | 8.137 | 582,918 | -0.21(-2.49%) |
Nov 22, 2004 | 8.589 | 9.543 | 8.250 | 8.346 | 839,047 | -0.19(-2.24%) |